5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+11.13%
6 MONTH PERFORMANCE
+14.51%
YEAR-TO-DATE PERFORMANCE
+18.69%
1 YEAR PERFORMANCE
+22.63%
RELX Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $53.98 | $53.92 (-0.11%) | $54.12 | $53.65 | 1.02 M | $100.78 B |
| 05/29/2025 | $53.50 | $53.93 (0.8%) | $54.05 | $53.43 | 1.10 M | $100.80 B |
| 05/28/2025 | $55.10 | $55.05 (-0.09%) | $55.26 | $54.69 | 2.38 M | $102.89 B |
| 05/27/2025 | $56.31 | $55.66 (-1.15%) | $56.33 | $55.62 | 782.50 K | $104.03 B |
| 05/23/2025 | $55.32 | $55.44 (0.22%) | $55.68 | $55.22 | 873.70 K | $103.62 B |
| 05/22/2025 | $54.57 | $54.98 (0.75%) | $55.10 | $54.54 | 601.80 K | $102.76 B |
| 05/21/2025 | $55.37 | $55.10 (-0.49%) | $55.58 | $55.04 | 728.91 K | $102.99 B |
| 05/20/2025 | $54.96 | $54.99 (0.05%) | $55.05 | $54.79 | 445.35 K | $102.78 B |
| 05/19/2025 | $54.42 | $55.03 (1.12%) | $55.05 | $54.42 | 499.23 K | $102.86 B |
| 05/16/2025 | $54.13 | $54.57 (0.81%) | $54.57 | $54.07 | 432.41 K | $102.00 B |
| 05/15/2025 | $53.62 | $54.04 (0.78%) | $54.11 | $53.58 | 717.80 K | $101.01 B |
| 05/14/2025 | $53.35 | $53.06 (-0.54%) | $53.40 | $52.96 | 562.94 K | $99.17 B |
| 05/13/2025 | $52.20 | $52.40 (0.38%) | $52.49 | $52.02 | 969.37 K | $97.94 B |
| 05/12/2025 | $51.75 | $51.83 (0.15%) | $51.85 | $51.29 | 1.26 M | $96.88 B |
| 05/09/2025 | $53.46 | $53.85 (0.73%) | $53.90 | $53.32 | 655.10 K | $100.65 B |
| 05/08/2025 | $54.72 | $54.06 (-1.21%) | $54.74 | $54.06 | 656.77 K | $101.04 B |
| 05/07/2025 | $54.54 | $54.87 (0.61%) | $54.99 | $54.52 | 762.70 K | $102.56 B |
| 05/06/2025 | $55.04 | $54.93 (-0.2%) | $55.11 | $54.85 | 563.92 K | $102.67 B |
| 05/05/2025 | $54.88 | $55.04 (0.29%) | $55.21 | $54.78 | 415.30 K | $102.88 B |
| 05/02/2025 | $54.92 | $55.02 (0.18%) | $55.08 | $54.68 | 1.14 M | $102.84 B |
| 05/01/2025 | $54.16 | $54.08 (-0.15%) | $54.29 | $53.93 | 768.81 K | $101.08 B |
| 04/30/2025 | $53.93 | $54.63 (1.3%) | $54.80 | $53.59 | 1.09 M | $102.11 B |
| 04/29/2025 | $53.46 | $53.79 (0.62%) | $53.90 | $53.43 | 684.21 K | $100.54 B |
| 04/28/2025 | $53.05 | $53.36 (0.58%) | $53.45 | $53.01 | 746.98 K | $99.74 B |
| 04/25/2025 | $53.48 | $53.55 (0.13%) | $53.56 | $53.06 | 518.57 K | $100.09 B |
| 04/24/2025 | $52.72 | $53.17 (0.85%) | $53.33 | $52.54 | 539.80 K | $99.38 B |
| 04/23/2025 | $52.48 | $52.70 (0.42%) | $52.79 | $52.23 | 902.41 K | $98.50 B |
| 04/22/2025 | $52.76 | $53.10 (0.64%) | $53.15 | $52.57 | 1.30 M | $99.25 B |
| 04/21/2025 | $52.15 | $52.07 (-0.15%) | $52.55 | $51.67 | 994.63 K | $97.32 B |
| 04/17/2025 | $52.01 | $52.20 (0.37%) | $52.54 | $51.91 | 718.55 K | $97.57 B |
| 04/16/2025 | $51.76 | $51.20 (-1.08%) | $51.88 | $50.98 | 755.81 K | $95.70 B |
| 04/15/2025 | $51.16 | $51.51 (0.68%) | $51.65 | $51.11 | 718.80 K | $96.28 B |
| 04/14/2025 | $49.51 | $50.12 (1.23%) | $50.17 | $49.43 | 948.50 K | $93.68 B |
| 04/11/2025 | $48.84 | $49.12 (0.57%) | $49.76 | $48.69 | 1.83 M | $91.81 B |
| 04/10/2025 | $48.58 | $49.02 (0.91%) | $49.16 | $47.72 | 1.33 M | $91.62 B |
| 04/09/2025 | $45.87 | $48.54 (5.82%) | $48.80 | $45.47 | 1.32 M | $90.73 B |
| 04/08/2025 | $46.68 | $45.31 (-2.93%) | $46.89 | $44.96 | 985.78 K | $84.69 B |
| 04/07/2025 | $45.73 | $45.53 (-0.44%) | $47.49 | $44.72 | 1.43 M | $85.10 B |
| 04/04/2025 | $50.16 | $48.16 (-3.99%) | $50.32 | $48.13 | 1.32 M | $90.02 B |
| 04/03/2025 | $51.14 | $51.44 (0.59%) | $51.80 | $51.13 | 634.83 K | $96.15 B |
| 04/02/2025 | $50.40 | $50.98 (1.15%) | $50.98 | $50.37 | 449.60 K | $95.29 B |
| 04/01/2025 | $50.39 | $50.67 (0.56%) | $50.74 | $50.24 | 402.60 K | $94.71 B |
| 03/31/2025 | $50.23 | $50.41 (0.36%) | $50.51 | $49.90 | 429.64 K | $94.22 B |
| 03/28/2025 | $50.33 | $50.16 (-0.34%) | $50.38 | $50.05 | 561.04 K | $93.75 B |
| 03/27/2025 | $49.75 | $50.07 (0.64%) | $50.17 | $49.74 | 526.04 K | $93.59 B |
| 03/26/2025 | $49.83 | $49.97 (0.28%) | $50.17 | $49.72 | 585.72 K | $93.40 B |
| 03/25/2025 | $50.44 | $50.40 (-0.08%) | $50.59 | $50.24 | 344.22 K | $94.20 B |
| 03/24/2025 | $49.92 | $49.81 (-0.22%) | $50.02 | $49.68 | 481.39 K | $93.10 B |
| 03/21/2025 | $49.75 | $50.01 (0.52%) | $50.11 | $49.74 | 605.36 K | $93.47 B |
| 03/20/2025 | $49.82 | $49.89 (0.14%) | $50.05 | $49.75 | 675.50 K | $93.25 B |
| 03/19/2025 | $48.99 | $49.35 (0.73%) | $49.38 | $48.99 | 438.51 K | $92.24 B |
| 03/18/2025 | $48.99 | $48.99 (0%) | $49.05 | $48.57 | 486.28 K | $91.57 B |
| 03/17/2025 | $49.40 | $49.60 (0.4%) | $49.73 | $49.38 | 487.04 K | $92.71 B |
| 03/14/2025 | $48.41 | $48.93 (1.07%) | $49.06 | $48.34 | 927.80 K | $91.46 B |
| 03/13/2025 | $47.79 | $47.81 (0.04%) | $48.00 | $47.64 | 917.63 K | $89.36 B |
| 03/12/2025 | $47.85 | $47.73 (-0.25%) | $48.03 | $47.60 | 752.61 K | $89.21 B |
| 03/11/2025 | $47.34 | $47.20 (-0.3%) | $47.60 | $47.10 | 724.71 K | $88.22 B |
| 03/10/2025 | $47.48 | $47.32 (-0.34%) | $47.72 | $47.14 | 599.40 K | $88.45 B |
| 03/07/2025 | $47.22 | $48.10 (1.86%) | $48.13 | $47.18 | 527.00 K | $89.90 B |
| 03/06/2025 | $47.18 | $47.24 (0.13%) | $47.57 | $47.04 | 740.80 K | $88.30 B |
| 03/05/2025 | $48.55 | $48.54 (-0.02%) | $48.85 | $48.24 | 636.80 K | $90.73 B |
| 03/04/2025 | $48.60 | $48.98 (0.78%) | $49.49 | $48.56 | 929.88 K | $91.55 B |
| 03/03/2025 | $48.63 | $48.51 (-0.25%) | $48.87 | $48.33 | 607.10 K | $90.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
